Shikoku Chemicals Corporation - 4099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,230	5,160	5,160	5,280	5,160	180,800
February 19, 2026	5,120	5,320	5,320	5,340	5,100	352,900
February 18, 2026	4,835	5,030	5,030	5,180	4,805	346,700
February 17, 2026	4,725	4,785	4,785	4,830	4,660	242,700
February 16, 2026	4,670	4,715	4,715	4,795	4,635	264,000
February 13, 2026	4,515	4,600	4,600	4,685	4,515	189,400
February 12, 2026	4,450	4,570	4,570	4,595	4,425	214,500
February 10, 2026	4,490	4,425	4,425	4,650	4,405	169,800
February 09, 2026	4,480	4,455	4,455	4,520	4,415	145,100
February 06, 2026	4,365	4,350	4,350	4,390	4,270	186,600
February 05, 2026	4,405	4,410	4,410	4,550	4,370	257,400
February 04, 2026	4,480	4,400	4,400	4,490	4,355	141,900
February 03, 2026	4,235	4,440	4,440	4,495	4,235	293,000
February 02, 2026	4,265	4,220	4,220	4,395	4,210	457,300
January 30, 2026	4,090	4,295	4,295	4,455	4,055	1.42M
January 29, 2026	3,095	3,755	3,755	3,755	3,045	128,700
January 28, 2026	3,100	3,055	3,055	3,105	3,025	117,000
January 27, 2026	3,080	3,130	3,130	3,160	3,065	98,900
January 26, 2026	3,095	3,085	3,085	3,170	3,075	128,900
January 23, 2026	3,120	3,125	3,125	3,170	3,085	134,500
January 22, 2026	3,025	3,085	3,085	3,100	2,993	138,100
January 21, 2026	2,875	2,980	2,980	2,992	2,816	127,200
January 20, 2026	2,962	2,913	2,913	2,974	2,887	114,500
January 19, 2026	3,040	3,010	3,010	3,040	2,937	217,700
January 16, 2026	2,893	3,040	3,040	3,075	2,870	326,100
January 15, 2026	2,776	2,843	2,843	2,894	2,768	192,700
January 14, 2026	2,751	2,787	2,787	2,815	2,751	59,100
January 13, 2026	2,756	2,762	2,762	2,822	2,749	85,600
January 09, 2026	2,753	2,680	2,680	2,786	2,668	92,200
January 08, 2026	2,762	2,753	2,753	2,800	2,744	57,000
January 07, 2026	2,755	2,776	2,776	2,798	2,742	55,200
January 06, 2026	2,741	2,782	2,782	2,806	2,741	58,100
January 05, 2026	2,740	2,726	2,726	2,766	2,718	73,500
December 30, 2025	2,779	2,745	2,745	2,793	2,745	56,400
December 29, 2025	2,845	2,785	2,785	2,845	2,772	93,900
December 26, 2025	2,810	2,827	2,827	2,859	2,793	86,800
December 25, 2025	2,792	2,807	2,807	2,823	2,792	45,900
December 24, 2025	2,780	2,792	2,792	2,832	2,780	69,700
December 23, 2025	2,775	2,770	2,770	2,801	2,752	63,400
December 22, 2025	2,769	2,806	2,806	2,830	2,762	59,100
December 19, 2025	2,718	2,762	2,762	2,783	2,718	49,600
December 18, 2025	2,744	2,725	2,725	2,753	2,724	52,600
December 17, 2025	2,723	2,752	2,752	2,757	2,700	50,700
December 16, 2025	2,785	2,721	2,721	2,795	2,718	55,400
December 15, 2025	2,794	2,789	2,789	2,800	2,759	39,200
December 12, 2025	2,743	2,801	2,801	2,808	2,729	86,700
December 11, 2025	2,743	2,699	2,699	2,750	2,670	75,500
December 10, 2025	2,740	2,739	2,739	2,792	2,739	100,700
December 09, 2025	2,704	2,712	2,712	2,726	2,690	62,500
December 08, 2025	2,677	2,719	2,719	2,733	2,676	58,900
December 05, 2025	2,641	2,662	2,662	2,685	2,630	60,500
December 04, 2025	2,662	2,691	2,691	2,709	2,652	53,500
December 03, 2025	2,711	2,663	2,663	2,735	2,663	106,100
December 02, 2025	2,806	2,738	2,738	2,806	2,738	84,800
December 01, 2025	2,869	2,803	2,803	2,885	2,775	105,700
November 28, 2025	2,861	2,848	2,848	2,868	2,825	75,400
November 27, 2025	2,720	2,829	2,829	2,843	2,720	136,600
November 26, 2025	2,738	2,716	2,716	2,776	2,708	89,400
November 25, 2025	2,754	2,705	2,705	2,764	2,695	74,900
November 21, 2025	2,730	2,696	2,696	2,792	2,665	106,700

Shikoku Chemicals Corporation (4099.T) JPX